Cisco Systems (NQ: CSCO )

51.55 +0.98 (+1.94%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.29 12.35 12.14 12.17 59,608,952 -0.14(-1.15%)
Sep 29, 2004 12.21 12.40 12.16 12.31 73,909,368 +0.16(+1.33%)
Sep 28, 2004 12.17 12.20 12.00 12.15 95,184,192 +0.02(+0.17%)
Sep 27, 2004 12.28 12.34 12.07 12.13 93,198,240 -0.24(-1.96%)
Sep 24, 2004 12.69 12.73 12.31 12.37 93,325,544 -0.34(-2.65%)
Sep 23, 2004 12.71 12.86 12.65 12.71 61,197,508 -0.04(-0.32%)
Sep 22, 2004 12.91 12.97 12.68 12.75 111,247,464 -0.46(-3.51%)
Sep 21, 2004 13.04 13.25 12.98 13.21 67,511,272 +0.24(+1.81%)
Sep 20, 2004 12.80 13.10 12.73 12.98 95,258,256 +0.09(+0.73%)
Sep 17, 2004 12.98 13.00 12.84 12.88 89,066,600 -0.29(-2.19%)
Sep 16, 2004 13.19 13.28 13.08 13.17 57,096,952 +0.02(+0.15%)
Sep 15, 2004 13.35 13.37 13.13 13.15 97,416,584 -0.53(-3.88%)
Sep 14, 2004 13.66 13.74 13.51 13.68 66,966,780 +0.07(+0.49%)
Sep 13, 2004 13.81 13.87 13.36 13.62 67,200,432 -0.14(-1.03%)
Sep 10, 2004 13.37 13.86 13.35 13.76 77,523,432 +0.36(+2.66%)
Sep 09, 2004 13.10 13.47 13.01 13.40 89,409,112 +0.42(+3.21%)
Sep 08, 2004 12.75 13.13 12.72 12.98 76,648,472 +0.17(+1.36%)
Sep 07, 2004 12.79 12.90 12.67 12.81 67,629,656 +0.20(+1.60%)
Sep 03, 2004 12.78 12.88 12.50 12.61 61,573,340 -0.37(-2.85%)
Sep 02, 2004 12.82 13.02 12.71 12.98 61,952,000 +0.14(+1.10%)
Sep 01, 2004 12.55 12.86 12.51 12.84 53,833,432 +0.22(+1.76%)
Aug 31, 2004 12.87 12.90 12.39 12.61 96,365,528 -0.18(-1.42%)
Aug 30, 2004 13.00 13.08 12.80 12.80 53,387,248 -0.30(-2.26%)
Aug 27, 2004 12.92 13.12 12.91 13.09 49,797,868 +0.20(+1.56%)
Aug 26, 2004 12.94 13.06 12.88 12.89 48,397,752 -0.10(-0.78%)
Aug 25, 2004 12.77 13.02 12.65 12.99 62,123,036 +0.24(+1.84%)
Aug 24, 2004 12.87 12.88 12.65 12.75 60,401,520 -0.14(-1.09%)
Aug 23, 2004 12.73 12.96 12.67 12.90 56,682,000 +0.20(+1.59%)
Aug 20, 2004 12.73 12.79 12.53 12.69 84,655,352 -0.15(-1.15%)
Aug 19, 2004 12.71 12.92 12.67 12.84 73,773,576 +0.07(+0.58%)
Aug 18, 2004 12.45 12.79 12.40 12.77 89,120,584 +0.21(+1.66%)
Aug 17, 2004 12.37 12.56 12.26 12.56 77,851,976 +0.30(+2.47%)
Aug 16, 2004 12.01 12.41 11.97 12.26 68,896,664 +0.25(+2.07%)
Aug 13, 2004 12.23 12.26 11.97 12.01 90,761,048 +0.05(+0.39%)
Aug 12, 2004 12.27 12.34 11.79 11.96 150,579,408 -0.34(-2.73%)
Aug 11, 2004 12.50 12.54 12.26 12.30 264,401,184 -1.46(-10.61%)
Aug 10, 2004 13.66 13.76 13.48 13.76 109,772,840 +0.28(+2.04%)
Aug 09, 2004 13.43 13.60 13.41 13.48 54,002,384 +0.08(+0.60%)
Aug 06, 2004 13.60 13.85 13.36 13.40 86,701,536 -0.46(-3.30%)
Aug 05, 2004 14.19 14.27 13.83 13.86 71,299,504 -0.34(-2.41%)
Aug 04, 2004 13.87 14.24 13.84 14.20 65,862,036 +0.26(+1.83%)
Aug 03, 2004 14.21 14.27 13.94 13.95 60,328,536 -0.34(-2.35%)
Aug 02, 2004 13.84 14.28 13.78 14.28 60,686,332 +0.22(+1.53%)
Jul 30, 2004 14.00 14.32 13.95 14.07 73,304,936 +0.08(+0.58%)
Jul 29, 2004 13.95 14.11 13.88 13.99 58,804,040 +0.20(+1.46%)
Jul 28, 2004 13.81 13.91 13.49 13.78 76,154,696 -0.14(-1.01%)
Jul 27, 2004 13.84 13.98 13.62 13.92 88,902,104 +0.11(+0.83%)
Jul 26, 2004 14.03 14.14 13.65 13.81 83,067,832 -0.26(-1.86%)
Jul 23, 2004 14.29 14.30 13.95 14.07 63,487,160 -0.31(-2.15%)
Jul 22, 2004 14.27 14.48 14.08 14.38 70,428,704 +0.15(+1.04%)
Jul 21, 2004 14.94 14.97 14.22 14.23 74,110,000 -0.48(-3.25%)
Jul 20, 2004 14.41 14.73 14.34 14.71 65,707,656 +0.35(+2.43%)
Jul 19, 2004 14.42 14.62 14.16 14.36 76,689,672 -0.11(-0.79%)
Jul 16, 2004 15.06 15.07 14.29 14.48 79,610,672 -0.40(-2.71%)
Jul 15, 2004 14.91 15.05 14.84 14.88 66,462,896 +0.02(+0.14%)
Jul 14, 2004 14.99 15.15 14.79 14.86 76,314,880 -0.03(-0.18%)
Jul 13, 2004 15.03 15.21 14.87 14.89 57,578,084 -0.10(-0.67%)
Jul 12, 2004 14.90 14.99 14.75 14.99 52,695,668 -0.05(-0.31%)
Jul 09, 2004 14.97 15.18 14.91 15.03 48,982,396 +0.13(+0.86%)
Jul 08, 2004 14.98 15.23 14.86 14.91 67,430,960 -0.17(-1.12%)
Jul 07, 2004 15.09 15.29 15.01 15.07 62,992,196 +0.03(+0.22%)
Jul 06, 2004 15.24 15.27 14.95 15.04 62,765,092 -0.39(-2.53%)
Jul 02, 2004 15.56 15.61 15.27 15.43 51,526,524 -0.11(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.